Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.30 | 79.30 | 78.10 | 78.52 | 1,223,526 | -0.78(-0.98%) |
Oct 28, 2022 | 77.63 | 79.42 | 77.63 | 79.30 | 948,213 | +1.97(+2.55%) |
Oct 27, 2022 | 77.10 | 78.34 | 76.95 | 77.32 | 1,339,309 | +0.74(+0.97%) |
Oct 26, 2022 | 77.06 | 77.44 | 76.29 | 76.58 | 984,266 | -0.01(-0.01%) |
Oct 25, 2022 | 75.15 | 76.73 | 74.97 | 76.59 | 1,956,425 | +1.59(+2.12%) |
Oct 24, 2022 | 75.21 | 75.92 | 74.40 | 75.00 | 2,034,294 | +0.28(+0.37%) |
Oct 21, 2022 | 74.05 | 75.35 | 73.36 | 74.72 | 1,245,477 | +0.92(+1.25%) |
Oct 20, 2022 | 75.40 | 75.40 | 73.46 | 73.80 | 1,521,819 | -1.87(-2.47%) |
Oct 19, 2022 | 75.45 | 76.34 | 74.92 | 75.67 | 942,678 | -0.77(-1.01%) |
Oct 18, 2022 | 76.25 | 76.89 | 75.73 | 76.44 | 1,271,177 | +1.59(+2.12%) |
Oct 17, 2022 | 74.23 | 75.66 | 74.23 | 74.85 | 1,236,833 | +1.41(+1.91%) |
Oct 14, 2022 | 75.09 | 75.75 | 73.18 | 73.44 | 1,287,193 | -0.91(-1.22%) |
Oct 13, 2022 | 71.24 | 74.54 | 70.58 | 74.35 | 2,698,955 | +2.17(+3.00%) |
Oct 12, 2022 | 74.86 | 75.10 | 72.13 | 72.18 | 2,417,031 | -2.83(-3.78%) |
Oct 11, 2022 | 74.43 | 75.73 | 74.17 | 75.01 | 1,712,558 | +0.18(+0.24%) |
Oct 10, 2022 | 74.19 | 75.48 | 74.07 | 74.83 | 1,309,389 | +0.70(+0.95%) |
Oct 07, 2022 | 76.03 | 76.25 | 73.70 | 74.12 | 1,806,435 | -1.81(-2.38%) |
Oct 06, 2022 | 78.14 | 78.14 | 75.68 | 75.94 | 1,773,951 | -2.50(-3.19%) |
Oct 05, 2022 | 79.94 | 79.94 | 77.91 | 78.44 | 1,406,447 | -2.53(-3.13%) |
Oct 04, 2022 | 79.79 | 81.08 | 79.46 | 80.97 | 1,079,231 | +1.27(+1.60%) |
Oct 03, 2022 | 78.77 | 80.18 | 78.04 | 79.70 | 1,400,110 | +2.12(+2.73%) |
Sep 30, 2022 | 79.95 | 80.18 | 77.38 | 77.58 | 2,281,751 | -1.87(-2.35%) |
Sep 29, 2022 | 82.50 | 82.50 | 79.17 | 79.45 | 1,529,415 | -3.38(-4.08%) |
Sep 28, 2022 | 83.13 | 83.41 | 81.92 | 82.83 | 1,336,033 | +0.86(+1.05%) |
Sep 27, 2022 | 83.82 | 84.15 | 81.59 | 81.97 | 1,666,010 | -1.54(-1.85%) |
Sep 26, 2022 | 85.44 | 85.48 | 83.04 | 83.52 | 1,923,587 | -2.28(-2.66%) |
Sep 23, 2022 | 86.15 | 86.33 | 84.75 | 85.80 | 1,193,707 | -1.28(-1.47%) |
Sep 22, 2022 | 86.99 | 87.64 | 86.29 | 87.08 | 1,332,721 | -0.05(-0.06%) |
Sep 21, 2022 | 88.53 | 89.58 | 87.09 | 87.13 | 1,862,314 | -0.75(-0.85%) |
Sep 20, 2022 | 88.22 | 88.33 | 86.93 | 87.88 | 1,305,876 | -1.02(-1.15%) |
Sep 19, 2022 | 88.04 | 88.97 | 87.53 | 88.90 | 907,206 | +0.55(+0.62%) |
Sep 16, 2022 | 87.62 | 88.58 | 87.62 | 88.35 | 2,477,444 | +0.53(+0.60%) |
Sep 15, 2022 | 89.79 | 89.79 | 87.69 | 87.82 | 1,148,312 | -2.46(-2.72%) |
Sep 14, 2022 | 89.67 | 91.01 | 89.67 | 90.28 | 995,485 | +0.63(+0.70%) |
Sep 13, 2022 | 91.63 | 91.84 | 89.19 | 89.65 | 1,200,202 | -2.75(-2.97%) |
Sep 12, 2022 | 92.39 | 92.81 | 91.80 | 92.40 | 1,090,928 | +0.31(+0.33%) |
Sep 09, 2022 | 91.63 | 92.39 | 91.12 | 92.09 | 1,498,542 | +0.76(+0.83%) |
Sep 08, 2022 | 91.77 | 92.10 | 90.97 | 91.33 | 1,153,678 | -0.76(-0.83%) |
Sep 07, 2022 | 89.36 | 92.14 | 89.28 | 92.09 | 1,411,578 | +3.27(+3.68%) |
Sep 06, 2022 | 89.23 | 90.07 | 88.58 | 88.82 | 1,031,216 | -0.12(-0.13%) |
Sep 02, 2022 | 89.72 | 90.72 | 88.49 | 88.94 | 915,412 | -0.89(-0.99%) |
Sep 01, 2022 | 88.78 | 89.88 | 88.31 | 89.83 | 977,002 | +1.19(+1.34%) |
Aug 31, 2022 | 89.27 | 89.70 | 88.62 | 88.64 | 1,701,557 | -0.69(-0.77%) |
Aug 30, 2022 | 91.44 | 91.44 | 89.15 | 89.33 | 931,478 | -1.83(-2.01%) |
Aug 29, 2022 | 90.20 | 91.79 | 89.72 | 91.16 | 1,002,333 | +0.44(+0.49%) |
Aug 26, 2022 | 92.04 | 92.37 | 90.66 | 90.72 | 1,147,478 | -1.46(-1.59%) |
Aug 25, 2022 | 91.71 | 92.22 | 91.25 | 92.18 | 1,641,742 | +0.56(+0.61%) |
Aug 24, 2022 | 91.31 | 91.75 | 90.76 | 91.63 | 1,266,570 | +0.38(+0.42%) |
Aug 23, 2022 | 91.59 | 91.83 | 90.61 | 91.24 | 804,350 | -0.47(-0.51%) |
Aug 22, 2022 | 92.67 | 92.94 | 91.45 | 91.71 | 1,391,864 | -1.45(-1.56%) |
Aug 19, 2022 | 92.77 | 93.34 | 92.33 | 93.17 | 1,442,334 | +0.62(+0.67%) |
Aug 18, 2022 | 92.38 | 92.88 | 92.18 | 92.55 | 1,247,278 | +0.34(+0.37%) |
Aug 17, 2022 | 91.77 | 92.43 | 91.58 | 92.20 | 877,921 | +0.31(+0.33%) |
Aug 16, 2022 | 91.68 | 92.70 | 91.57 | 91.90 | 1,294,235 | +0.03(+0.03%) |
Aug 15, 2022 | 90.78 | 91.98 | 90.45 | 91.87 | 1,093,633 | +1.11(+1.22%) |
Aug 12, 2022 | 90.50 | 90.92 | 90.18 | 90.76 | 1,818,917 | +0.77(+0.85%) |
Aug 11, 2022 | 89.87 | 90.65 | 89.18 | 89.99 | 1,378,212 | +0.08(+0.09%) |
Aug 10, 2022 | 89.83 | 90.13 | 89.12 | 89.91 | 1,575,711 | +0.47(+0.52%) |
Aug 09, 2022 | 88.29 | 89.59 | 88.14 | 89.45 | 1,104,328 | +1.50(+1.71%) |
Aug 08, 2022 | 88.18 | 88.53 | 87.53 | 87.94 | 1,301,997 | +0.56(+0.65%) |
Aug 05, 2022 | 87.52 | 89.01 | 85.57 | 87.38 | 1,651,190 | -0.28(-0.32%) |
Aug 04, 2022 | 88.28 | 88.86 | 87.55 | 87.66 | 1,616,078 | -0.68(-0.77%) |
Aug 03, 2022 | 88.22 | 88.57 | 86.46 | 88.33 | 1,683,071 | -0.22(-0.25%) |
Aug 02, 2022 | 89.53 | 89.89 | 88.49 | 88.56 | 1,413,043 | -0.47(-0.53%) |